Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Kinsale Capital Group, Inc. - Common Stock (NY:KNSL)

436.37 +10.71 (+2.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 10, 2025 438.57 442.29 422.94 425.66 326,776 -16.64(-3.76%)
Sep 09, 2025 451.33 456.26 441.36 442.30 226,520 -9.55(-2.11%)
Sep 08, 2025 452.12 455.52 447.50 451.85 187,527 -3.55(-0.78%)
Sep 05, 2025 459.59 460.06 450.72 455.40 140,554 -4.31(-0.94%)
Sep 04, 2025 453.38 460.21 450.45 459.71 153,513 +7.61(+1.68%)
Sep 03, 2025 453.64 454.95 448.13 452.10 159,779 -3.20(-0.70%)
Sep 02, 2025 457.23 460.00 448.72 455.30 265,617 -2.15(-0.47%)
Aug 29, 2025 457.53 462.10 454.60 457.45 172,867 +2.13(+0.47%)
Aug 28, 2025 454.13 456.13 450.19 455.32 95,027 +0.41(+0.09%)
Aug 27, 2025 449.95 458.44 449.84 454.91 166,716 +4.35(+0.97%)
Aug 26, 2025 448.44 454.02 446.92 450.56 285,025 +1.59(+0.35%)
Aug 25, 2025 454.61 454.82 447.90 448.97 241,173 -6.24(-1.37%)
Aug 22, 2025 462.51 465.83 452.09 455.21 110,461 -3.68(-0.80%)
Aug 21, 2025 467.81 468.88 458.78 458.89 165,966 -9.15(-1.95%)
Aug 20, 2025 463.83 468.04 462.41 468.04 161,918 +6.36(+1.38%)
Aug 19, 2025 449.32 461.79 449.32 461.68 249,108 +15.84(+3.55%)
Aug 18, 2025 440.61 446.59 436.65 445.83 180,898 +4.16(+0.94%)
Aug 15, 2025 455.80 455.82 441.68 441.68 246,100 -11.84(-2.61%)
Aug 14, 2025 449.18 455.25 444.04 453.51 229,136 +1.67(+0.37%)
Aug 13, 2025 435.77 451.84 435.77 451.84 226,578 +14.55(+3.33%)
Aug 12, 2025 439.84 440.57 432.84 437.29 210,425 +0.25(+0.06%)
Aug 11, 2025 439.09 445.20 435.27 437.04 232,916 -1.67(-0.38%)
Aug 08, 2025 439.84 446.61 436.25 438.71 126,925 -1.14(-0.26%)
Aug 07, 2025 444.77 448.45 434.15 439.85 174,364 -4.97(-1.12%)
Aug 06, 2025 446.23 448.43 442.25 444.81 123,626 +0.78(+0.18%)
Aug 05, 2025 446.36 450.56 442.06 444.03 129,452 -1.29(-0.29%)
Aug 04, 2025 444.85 448.50 439.85 445.32 138,544 +1.00(+0.23%)
Aug 01, 2025 435.91 445.98 435.91 444.32 189,913 +3.80(+0.86%)
Jul 31, 2025 444.12 450.63 438.20 440.53 160,939 -3.91(-0.88%)
Jul 30, 2025 450.83 453.29 441.32 444.43 219,838 -5.75(-1.28%)
Jul 29, 2025 474.30 474.82 447.86 450.18 345,729 -21.99(-4.66%)
Jul 28, 2025 483.02 485.82 468.43 472.17 209,020 -5.00(-1.05%)
Jul 25, 2025 490.04 512.57 470.83 477.17 411,502 +0.83(+0.17%)
Jul 24, 2025 476.43 479.82 467.01 476.34 294,077 -2.66(-0.56%)
Jul 23, 2025 485.62 490.97 464.86 479.00 249,537 -6.19(-1.28%)
Jul 22, 2025 475.82 487.33 475.82 485.19 214,234 +9.35(+1.96%)
Jul 21, 2025 479.97 483.28 475.84 475.84 152,686 -4.16(-0.87%)
Jul 18, 2025 484.01 489.72 478.99 480.00 118,146 -3.56(-0.74%)
Jul 17, 2025 484.53 488.91 481.67 483.56 157,871 -1.13(-0.23%)
Jul 16, 2025 480.84 486.46 474.62 484.69 319,831 +7.98(+1.67%)
Jul 15, 2025 487.54 492.33 476.66 476.71 256,841 -13.00(-2.65%)
Jul 14, 2025 477.91 491.63 477.91 489.71 269,231 +10.07(+2.10%)
Jul 11, 2025 486.88 489.28 479.60 479.64 245,387 -9.33(-1.91%)
Jul 10, 2025 487.04 491.97 481.32 488.97 184,882 +0.19(+0.04%)
Jul 09, 2025 485.25 488.79 481.67 488.78 222,224 +3.77(+0.78%)
Jul 08, 2025 470.88 487.79 470.88 485.01 219,897 +10.63(+2.24%)
Jul 07, 2025 475.98 479.53 471.47 474.38 190,505 -1.60(-0.34%)
Jul 03, 2025 477.11 481.51 475.02 475.98 186,167 +3.03(+0.64%)
Jul 02, 2025 479.22 481.32 465.50 472.95 330,855 -6.26(-1.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.